Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Invesco Value Municipal Income Trust
(NY:
IIM
)
12.02
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2015
10.86
10.89
10.76
10.79
236,717
-0.01(-0.12%)
Jan 29, 2015
10.74
10.83
10.70
10.80
163,353
+0.03(+0.29%)
Jan 28, 2015
10.70
10.77
10.69
10.77
146,569
+0.09(+0.88%)
Jan 27, 2015
10.66
10.72
10.62
10.68
209,832
+0.04(+0.41%)
Jan 26, 2015
10.58
10.64
10.55
10.63
114,510
+0.06(+0.60%)
Jan 23, 2015
10.53
10.57
10.50
10.57
130,084
+0.04(+0.36%)
Jan 22, 2015
10.58
10.70
10.53
10.53
425,451
-0.05(-0.48%)
Jan 21, 2015
10.54
10.63
10.50
10.58
303,137
+0.06(+0.60%)
Jan 20, 2015
10.48
10.54
10.48
10.52
171,380
+0.04(+0.36%)
Jan 16, 2015
10.49
10.51
10.47
10.48
134,802
+0.02(+0.18%)
Jan 15, 2015
10.47
10.50
10.46
10.46
203,038
+0.03(+0.30%)
Jan 14, 2015
10.37
10.48
10.37
10.43
238,147
+0.08(+0.79%)
Jan 13, 2015
10.46
10.47
10.34
10.35
342,352
-0.08(-0.78%)
Jan 12, 2015
10.49
10.50
10.40
10.43
264,744
-0.02(-0.21%)
Jan 09, 2015
10.39
10.47
10.35
10.45
190,917
+0.04(+0.42%)
Jan 08, 2015
10.40
10.44
10.40
10.41
179,084
-0.01(-0.06%)
Jan 07, 2015
10.42
10.44
10.35
10.42
233,451
+0.01(+0.12%)
Jan 06, 2015
10.39
10.50
10.35
10.40
229,015
+0.05(+0.48%)
Jan 05, 2015
10.28
10.39
10.25
10.35
219,935
+0.10(+0.98%)
Jan 02, 2015
10.26
10.32
10.16
10.25
313,232
-0.02(-0.18%)
Dec 31, 2014
10.33
10.27
10.27
10.27
168,029
-0.01(-0.06%)
Dec 30, 2014
10.18
10.28
10.16
10.28
205,414
+0.10(+0.99%)
Dec 29, 2014
10.20
10.20
10.16
10.18
116,114
-0.02(-0.18%)
Dec 26, 2014
10.20
10.20
10.17
10.20
85,385
+0.01(+0.12%)
Dec 24, 2014
10.15
10.18
10.18
10.18
81,541
+0.02(+0.18%)
Dec 23, 2014
10.08
10.16
10.08
10.16
144,502
+0.11(+1.06%)
Dec 22, 2014
10.15
10.17
10.06
10.06
201,598
-0.08(-0.74%)
Dec 19, 2014
10.11
10.16
10.08
10.13
274,925
+0.07(+0.68%)
Dec 18, 2014
10.06
10.10
10.04
10.06
133,937
+0.01(+0.12%)
Dec 17, 2014
10.06
10.09
10.04
10.05
192,461
-0.02(-0.19%)
Dec 16, 2014
10.03
10.09
10.03
10.07
60,943
+0.03(+0.25%)
Dec 15, 2014
10.12
10.16
10.05
10.05
247,643
-0.04(-0.44%)
Dec 12, 2014
10.08
10.12
10.06
10.09
170,509
+0.02(+0.22%)
Dec 11, 2014
10.05
10.07
9.999
10.07
184,233
+0.04(+0.43%)
Dec 10, 2014
10.09
10.12
9.993
10.02
299,044
-0.06(-0.56%)
Dec 09, 2014
10.14
10.14
10.04
10.08
223,197
-0.06(-0.55%)
Dec 08, 2014
10.11
10.14
10.06
10.14
213,586
+0.03(+0.31%)
Dec 05, 2014
10.09
10.11
10.02
10.11
281,135
+0.02(+0.19%)
Dec 04, 2014
10.10
10.11
10.03
10.09
342,090
+0.01(+0.06%)
Dec 03, 2014
9.980
10.11
9.980
10.08
471,426
+0.14(+1.38%)
Dec 02, 2014
9.868
9.968
9.867
9.943
202,120
+0.10(+1.01%)
Dec 01, 2014
9.824
9.887
9.781
9.843
430,652
+0.11(+1.09%)
Nov 28, 2014
9.768
9.787
9.737
9.737
73,882
+0.01(+0.06%)
Nov 26, 2014
9.718
9.731
9.731
9.731
234,223
+0.02(+0.19%)
Nov 25, 2014
9.718
9.737
9.687
9.712
151,520
-0.01(-0.06%)
Nov 24, 2014
9.737
9.774
9.718
9.718
153,989
-0.02(-0.19%)
Nov 21, 2014
9.799
9.830
9.731
9.737
236,431
-0.03(-0.32%)
Nov 20, 2014
9.762
9.812
9.737
9.768
144,651
+0.01(+0.06%)
Nov 19, 2014
9.818
9.843
9.743
9.762
173,465
-0.06(-0.63%)
Nov 18, 2014
9.824
9.887
9.824
9.824
140,322
+0.00(+0.00%)
Nov 17, 2014
9.887
9.893
9.824
9.824
173,062
-0.06(-0.57%)
Nov 14, 2014
9.818
9.880
9.793
9.880
114,261
+0.09(+0.89%)
Nov 13, 2014
9.893
9.918
9.793
9.793
182,380
-0.11(-1.07%)
Nov 12, 2014
9.899
9.943
9.880
9.899
88,312
+0.01(+0.09%)
Nov 11, 2014
9.890
9.890
9.859
9.890
93,393
+0.01(+0.13%)
Nov 10, 2014
9.902
9.915
9.853
9.877
200,497
+0.03(+0.32%)
Nov 07, 2014
9.902
9.933
9.840
9.846
174,119
-0.04(-0.38%)
Nov 06, 2014
9.840
9.915
9.809
9.884
220,456
+0.05(+0.50%)
Nov 05, 2014
9.747
9.834
9.716
9.834
152,667
+0.10(+1.02%)
Nov 04, 2014
9.672
9.735
9.660
9.735
67,179
+0.06(+0.64%)
Nov 03, 2014
9.753
9.778
9.672
9.672
250,424
-0.05(-0.51%)
Oct 31, 2014
9.790
9.790
9.722
9.722
207,214
-0.01(-0.06%)
Oct 30, 2014
9.834
9.865
9.728
9.728
177,830
-0.11(-1.14%)
Oct 29, 2014
9.846
9.884
9.846
9.840
112,377
-0.04(-0.41%)
Oct 28, 2014
9.884
9.902
9.846
9.881
157,728
+0.02(+0.16%)
Oct 27, 2014
9.828
9.877
9.803
9.865
185,776
+0.06(+0.63%)
Oct 24, 2014
9.772
9.846
9.772
9.803
201,359
+0.03(+0.32%)
Oct 23, 2014
9.871
9.884
9.772
9.772
524,365
-0.08(-0.82%)
Oct 22, 2014
9.803
9.874
9.759
9.853
454,895
+0.06(+0.63%)
Oct 21, 2014
9.716
9.790
9.672
9.790
337,788
+0.06(+0.57%)
Oct 20, 2014
9.797
9.797
9.704
9.735
149,967
-0.03(-0.32%)
Oct 17, 2014
9.704
9.834
9.697
9.766
224,376
+0.09(+0.96%)
Oct 16, 2014
9.592
9.747
9.586
9.672
175,501
+0.08(+0.84%)
Oct 15, 2014
9.561
9.710
9.536
9.592
364,556
+0.07(+0.72%)
Oct 14, 2014
9.759
9.759
9.523
9.523
449,420
-0.20(-2.01%)
Oct 13, 2014
9.972
9.979
9.719
9.719
325,895
-0.20(-2.05%)
Oct 10, 2014
9.830
9.929
9.781
9.923
266,510
+0.11(+1.13%)
Oct 09, 2014
9.849
9.880
9.793
9.812
246,440
+0.01(+0.06%)
Oct 08, 2014
9.676
9.941
9.645
9.806
322,498
+0.16(+1.67%)
Oct 07, 2014
9.589
9.660
9.589
9.645
265,576
+0.06(+0.58%)
Oct 06, 2014
9.645
9.645
9.565
9.589
406,568
+0.03(+0.32%)
Oct 03, 2014
9.447
9.571
9.440
9.558
467,465
+0.16(+1.71%)
Oct 02, 2014
9.466
9.478
9.392
9.398
137,236
-0.04(-0.39%)
Oct 01, 2014
9.435
9.466
9.410
9.435
298,920
+0.06(+0.59%)
Sep 30, 2014
9.361
9.380
9.342
9.379
164,519
+0.04(+0.46%)
Sep 29, 2014
9.336
9.361
9.330
9.336
90,509
+0.02(+0.20%)
Sep 26, 2014
9.330
9.354
9.317
9.317
110,771
-0.01(-0.07%)
Sep 25, 2014
9.324
9.342
9.305
9.324
108,834
+0.00(+0.00%)
Sep 24, 2014
9.311
9.324
9.299
9.324
108,204
+0.03(+0.33%)
Sep 23, 2014
9.324
9.330
9.293
9.293
87,711
-0.01(-0.13%)
Sep 22, 2014
9.311
9.336
9.274
9.305
159,199
-0.05(-0.53%)
Sep 19, 2014
9.262
9.361
9.250
9.354
309,817
+0.11(+1.20%)
Sep 18, 2014
9.219
9.243
9.194
9.243
123,440
+0.01(+0.13%)
Sep 17, 2014
9.206
9.231
9.181
9.231
111,836
+0.03(+0.34%)
Sep 16, 2014
9.206
9.225
9.169
9.200
152,690
-0.01(-0.13%)
Sep 15, 2014
9.280
9.280
9.206
9.212
163,697
-0.06(-0.62%)
Sep 12, 2014
9.268
9.280
9.231
9.270
206,826
-0.04(-0.38%)
Sep 11, 2014
9.243
9.305
9.231
9.305
313,257
+0.09(+0.97%)
Sep 10, 2014
9.209
9.215
9.197
9.215
156,156
+0.01(+0.07%)
Sep 09, 2014
9.203
9.222
9.191
9.209
252,748
+0.00(+0.05%)
Sep 08, 2014
9.222
9.222
9.191
9.204
283,712
+0.03(+0.28%)
Sep 05, 2014
9.105
9.179
9.105
9.179
559,610
+0.10(+1.15%)
Sep 04, 2014
9.093
9.093
9.068
9.074
118,121
-0.01(-0.14%)
Sep 03, 2014
9.093
9.093
9.074
9.086
93,598
+0.01(+0.07%)
Sep 02, 2014
9.086
9.111
9.083
9.080
182,522
-0.04(-0.47%)
Aug 29, 2014
9.129
9.123
9.123
9.123
187,223
+0.02(+0.20%)
Aug 28, 2014
9.080
9.105
9.068
9.105
186,740
+0.03(+0.34%)
Aug 27, 2014
9.093
9.105
9.074
9.074
204,959
+0.00(+0.00%)
Aug 26, 2014
9.056
9.080
9.049
9.074
147,489
+0.02(+0.20%)
Aug 25, 2014
9.068
9.099
9.049
9.056
231,950
-0.01(-0.07%)
Aug 22, 2014
9.111
9.111
9.062
9.062
222,084
-0.04(-0.47%)
Aug 21, 2014
9.185
9.197
9.105
9.105
141,606
-0.08(-0.86%)
Aug 20, 2014
9.185
9.191
9.166
9.184
158,869
-0.01(-0.07%)
Aug 19, 2014
9.215
9.215
9.185
9.191
185,334
-0.02(-0.20%)
Aug 18, 2014
9.222
9.228
9.215
9.209
183,838
-0.02(-0.27%)
Aug 15, 2014
9.203
9.240
9.197
9.234
120,606
+0.01(+0.13%)
Aug 14, 2014
9.203
9.222
9.203
9.222
74,419
+0.02(+0.20%)
Aug 13, 2014
9.179
9.203
9.166
9.203
110,243
+0.05(+0.54%)
Aug 12, 2014
9.172
9.172
9.142
9.154
100,392
+0.01(+0.13%)
Aug 11, 2014
9.123
9.166
9.105
9.142
221,438
+0.04(+0.47%)
Aug 08, 2014
9.080
9.099
9.037
9.099
194,490
+0.06(+0.68%)
Aug 07, 2014
8.963
9.037
8.945
9.037
278,964
+0.12(+1.34%)
Aug 06, 2014
8.905
8.942
8.905
8.917
227,013
+0.02(+0.21%)
Aug 05, 2014
8.954
8.966
8.899
8.899
212,968
-0.03(-0.34%)
Aug 04, 2014
9.009
9.009
8.930
8.930
176,958
-0.06(-0.61%)
Aug 01, 2014
8.954
9.015
8.942
8.985
135,000
+0.00(+0.00%)
Jul 31, 2014
9.003
9.008
8.942
8.985
169,318
-0.01(-0.14%)
Jul 30, 2014
9.070
9.076
8.997
8.997
175,580
-0.08(-0.88%)
Jul 29, 2014
9.101
9.107
9.076
9.076
86,110
+0.01(+0.07%)
Jul 28, 2014
9.113
9.113
9.058
9.070
132,675
-0.04(-0.40%)
Jul 25, 2014
9.095
9.131
9.089
9.107
91,850
+0.02(+0.20%)
Jul 24, 2014
9.095
9.101
9.070
9.089
112,948
-0.01(-0.13%)
Jul 23, 2014
9.125
9.137
9.101
9.101
244,967
-0.03(-0.33%)
Jul 22, 2014
9.150
9.156
9.113
9.131
230,428
-0.01(-0.13%)
Jul 21, 2014
9.095
9.154
9.082
9.144
255,431
+0.06(+0.67%)
Jul 18, 2014
9.070
9.089
9.064
9.082
164,970
+0.02(+0.27%)
Jul 17, 2014
9.082
9.095
9.003
9.058
313,137
+0.07(+0.75%)
Jul 16, 2014
8.899
9.003
8.899
8.991
514,979
+0.10(+1.17%)
Jul 15, 2014
8.887
8.911
8.868
8.887
306,206
-0.02(-0.27%)
Jul 14, 2014
8.966
8.966
8.911
8.911
131,640
-0.04(-0.48%)
Jul 11, 2014
8.899
8.954
8.899
8.954
186,153
+0.04(+0.48%)
Jul 10, 2014
8.930
8.930
8.888
8.911
157,993
+0.02(+0.17%)
Jul 09, 2014
8.945
8.963
8.859
8.896
430,496
-0.06(-0.68%)
Jul 08, 2014
8.975
9.005
8.932
8.957
253,655
+0.02(+0.20%)
Jul 07, 2014
8.872
8.969
8.865
8.938
301,213
+0.05(+0.55%)
Jul 03, 2014
8.975
8.890
8.890
8.890
353,178
-0.12(-1.28%)
Jul 02, 2014
9.103
9.103
8.987
9.005
211,650
-0.10(-1.14%)
Jul 01, 2014
9.151
9.151
9.097
9.109
168,542
-0.01(-0.13%)
Jun 30, 2014
9.145
9.164
9.121
9.121
164,716
+0.01(+0.13%)
Jun 27, 2014
9.097
9.121
9.097
9.109
101,113
+0.00(+0.00%)
Jun 26, 2014
9.115
9.127
9.103
9.109
80,659
+0.01(+0.12%)
Jun 25, 2014
9.078
9.121
9.078
9.098
71,565
+0.03(+0.28%)
Jun 24, 2014
9.072
9.085
9.060
9.072
63,969
+0.01(+0.07%)
Jun 23, 2014
9.024
9.078
9.024
9.066
112,366
+0.07(+0.81%)
Jun 20, 2014
8.993
9.024
8.981
8.993
163,918
+0.00(+0.00%)
Jun 19, 2014
9.036
9.078
8.981
8.993
185,914
-0.03(-0.34%)
Jun 18, 2014
9.054
9.060
8.890
9.024
693,055
-0.04(-0.47%)
Jun 17, 2014
9.200
9.206
9.060
9.066
326,887
-0.12(-1.32%)
Jun 16, 2014
9.218
9.243
9.188
9.188
107,606
-0.03(-0.33%)
Jun 13, 2014
9.249
9.249
9.212
9.218
152,073
-0.02(-0.20%)
Jun 12, 2014
9.249
9.304
9.231
9.237
190,428
-0.04(-0.39%)
Jun 11, 2014
9.310
9.310
9.255
9.273
70,037
+0.00(+0.03%)
Jun 10, 2014
9.270
9.294
9.258
9.270
89,839
+0.03(+0.33%)
Jun 06, 2014
9.216
9.258
9.216
9.240
145,927
+0.04(+0.46%)
Jun 05, 2014
9.143
9.234
9.143
9.197
165,938
+0.03(+0.33%)
Jun 04, 2014
9.264
9.288
9.161
9.167
298,249
-0.10(-1.05%)
Jun 03, 2014
9.331
9.343
9.264
9.264
160,500
-0.07(-0.78%)
Jun 02, 2014
9.337
9.361
9.312
9.337
150,967
+0.02(+0.26%)
May 30, 2014
9.391
9.391
9.306
9.312
225,260
-0.03(-0.32%)
May 29, 2014
9.325
9.349
9.325
9.343
88,147
+0.03(+0.33%)
May 28, 2014
9.300
9.361
9.300
9.312
168,814
+0.01(+0.13%)
May 27, 2014
9.294
9.331
9.276
9.300
91,279
+0.01(+0.07%)
May 23, 2014
9.258
9.294
9.294
9.294
112,470
+0.03(+0.33%)
May 22, 2014
9.246
9.276
9.246
9.264
142,158
+0.02(+0.20%)
May 21, 2014
9.228
9.246
9.210
9.246
111,827
+0.01(+0.07%)
May 20, 2014
9.234
9.246
9.204
9.240
98,909
+0.01(+0.13%)
May 19, 2014
9.234
9.264
9.216
9.228
153,129
+0.01(+0.07%)
May 16, 2014
9.228
9.234
9.204
9.222
207,571
+0.02(+0.26%)
May 15, 2014
9.173
9.197
9.155
9.197
164,506
+0.05(+0.53%)
May 14, 2014
9.155
9.173
9.143
9.149
135,266
-0.01(-0.07%)
May 13, 2014
9.155
9.179
9.143
9.155
182,234
-0.01(-0.13%)
May 12, 2014
9.179
9.179
9.119
9.167
164,054
+0.01(+0.13%)
May 09, 2014
9.125
9.155
9.119
9.155
106,314
+0.02(+0.27%)
May 08, 2014
9.125
9.149
9.119
9.131
120,278
+0.02(+0.17%)
May 07, 2014
9.116
9.121
9.110
9.116
108,721
-0.01(-0.13%)
May 06, 2014
9.110
9.128
9.092
9.128
247,945
+0.03(+0.33%)
May 05, 2014
9.116
9.135
9.098
9.098
153,314
-0.02(-0.26%)
May 02, 2014
9.104
9.140
9.086
9.122
123,058
-0.02(-0.20%)
May 01, 2014
9.152
9.176
9.128
9.140
326,283
+0.04(+0.40%)
Apr 30, 2014
9.104
9.128
9.086
9.104
265,800
+0.02(+0.20%)
Apr 29, 2014
9.092
9.104
9.049
9.086
228,975
-0.02(-0.26%)
Apr 28, 2014
9.122
9.128
9.074
9.110
165,308
+0.01(+0.13%)
Apr 25, 2014
9.086
9.104
9.043
9.098
341,664
+0.03(+0.33%)
Apr 24, 2014
9.037
9.104
9.007
9.068
263,756
+0.06(+0.67%)
Apr 23, 2014
8.959
9.031
8.953
9.007
195,326
+0.06(+0.67%)
Apr 22, 2014
8.953
8.959
8.929
8.947
131,271
-0.01(-0.07%)
Apr 21, 2014
8.923
8.971
8.898
8.953
262,516
+0.10(+1.09%)
Apr 17, 2014
8.905
8.857
8.857
8.857
155,686
-0.04(-0.41%)
Apr 16, 2014
8.887
8.907
8.857
8.893
326,125
+0.02(+0.20%)
Apr 15, 2014
8.881
8.923
8.869
8.875
248,345
-0.01(-0.14%)
Apr 14, 2014
8.899
8.929
8.863
8.887
263,276
-0.02(-0.27%)
Apr 11, 2014
8.965
8.965
8.875
8.911
247,523
-0.02(-0.27%)
Apr 10, 2014
8.887
8.959
8.827
8.935
406,201
+0.11(+1.19%)
Apr 09, 2014
8.752
8.865
8.680
8.830
782,726
+0.14(+1.66%)
Apr 08, 2014
8.674
8.692
8.662
8.686
160,640
+0.03(+0.35%)
Apr 07, 2014
8.626
8.656
8.626
8.656
187,583
+0.03(+0.35%)
Apr 04, 2014
8.632
8.638
8.608
8.626
165,496
+0.01(+0.14%)
Apr 03, 2014
8.608
8.632
8.596
8.614
192,331
+0.01(+0.14%)
Apr 02, 2014
8.608
8.626
8.590
8.602
208,818
-0.04(-0.42%)
Apr 01, 2014
8.632
8.644
8.590
8.638
187,815
+0.01(+0.07%)
Mar 31, 2014
8.614
8.632
8.584
8.632
189,179
+0.03(+0.35%)
Mar 28, 2014
8.632
8.632
8.596
8.602
115,128
-0.02(-0.21%)
Mar 27, 2014
8.590
8.626
8.578
8.620
155,177
+0.05(+0.56%)
Mar 26, 2014
8.560
8.583
8.542
8.572
121,963
+0.03(+0.35%)
Mar 25, 2014
8.512
8.542
8.494
8.542
109,673
+0.01(+0.14%)
Mar 24, 2014
8.488
8.530
8.470
8.530
124,053
+0.05(+0.64%)
Mar 21, 2014
8.458
8.488
8.440
8.476
214,053
+0.04(+0.50%)
Mar 20, 2014
8.464
8.476
8.416
8.434
238,144
-0.07(-0.78%)
Mar 19, 2014
8.536
8.548
8.482
8.500
182,529
-0.04(-0.49%)
Mar 18, 2014
8.614
8.614
8.524
8.542
180,794
-0.05(-0.56%)
Mar 17, 2014
8.632
8.632
8.584
8.590
152,641
-0.01(-0.14%)
Mar 14, 2014
8.632
8.632
8.602
8.602
114,961
-0.03(-0.35%)
Mar 13, 2014
8.614
8.632
8.578
8.632
192,639
+0.04(+0.42%)
Mar 12, 2014
8.542
8.608
8.530
8.596
148,101
+0.07(+0.81%)
Mar 11, 2014
8.521
8.541
8.521
8.527
101,676
+0.00(+0.00%)
Mar 10, 2014
8.509
8.569
8.491
8.527
210,189
+0.03(+0.35%)
Mar 07, 2014
8.527
8.527
8.443
8.497
288,323
-0.05(-0.56%)
Mar 06, 2014
8.580
8.580
8.545
8.545
460,828
-0.01(-0.14%)
Mar 05, 2014
8.598
8.598
8.551
8.557
120,694
-0.01(-0.14%)
Mar 04, 2014
8.580
8.586
8.563
8.569
91,304
+0.00(+0.00%)
Mar 03, 2014
8.551
8.586
8.551
8.569
155,329
+0.01(+0.07%)
Feb 28, 2014
8.580
8.580
8.539
8.563
165,200
+0.00(+0.00%)
Feb 27, 2014
8.545
8.563
8.527
8.563
84,507
+0.03(+0.38%)
Feb 26, 2014
8.527
8.539
8.515
8.530
118,323
-0.00(-0.03%)
Feb 25, 2014
8.509
8.539
8.491
8.533
194,451
+0.02(+0.28%)
Feb 24, 2014
8.521
8.521
8.485
8.509
181,451
+0.02(+0.21%)
Feb 21, 2014
8.443
8.503
8.443
8.491
277,939
+0.05(+0.64%)
Feb 20, 2014
8.384
8.461
8.384
8.437
258,254
+0.04(+0.43%)
Feb 19, 2014
8.354
8.402
8.354
8.402
305,159
+0.05(+0.57%)
Feb 18, 2014
8.330
8.372
8.330
8.354
278,373
+0.02(+0.21%)
Feb 14, 2014
8.366
8.336
8.336
8.336
220,365
-0.04(-0.43%)
Feb 13, 2014
8.402
8.413
8.354
8.372
188,592
-0.01(-0.14%)
Feb 12, 2014
8.443
8.467
8.384
8.384
211,725
-0.05(-0.60%)
Feb 11, 2014
8.482
8.482
8.434
8.434
172,098
-0.02(-0.28%)
Feb 10, 2014
8.470
8.482
8.440
8.458
206,433
+0.01(+0.07%)
Feb 07, 2014
8.399
8.458
8.393
8.452
271,283
+0.04(+0.42%)
Feb 06, 2014
8.393
8.428
8.387
8.417
210,231
+0.02(+0.28%)
Feb 05, 2014
8.411
8.434
8.387
8.393
162,541
-0.02(-0.28%)
Feb 04, 2014
8.393
8.434
8.375
8.417
246,348
+0.04(+0.53%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.